| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | -0,56 | 8,9 | 5908 | | ANZ Banking Grp | 26,1 | -0,11 | 26,2 | 4868 | | CommonWealth Bank | 46,3 | -1,07 | 46,8 | 5284 | | National Australian Bank | 36,1 | -0,91 | 36,4 | 4430 | | Telstra Corp | 3,8 | -1,04 | 3,8 | 37604 | | Westpac Banking | 22,7 | -0,31 | 22,8 | 8800 | | Япония (JPY) | | Asahi Kasei | 719,0 | +1,27 | 710,0 | 3999 | | Daiwa Securities | 1305,0 | +1,01 | 1292,0 | 8588 | | Fuji Photo Film | 3940,0 | +1,29 | 3890,0 | 1898 | | Fujitsu Ltd | 894,0 | +1,94 | 877,0 | 8518 | | Honda Motor Co | 3930,0 | +2,08 | 3850,0 | 9078 | | Kao Corp | 3040,0 | +1,00 | 3010,0 | 1029 | | KDDI* | 732,0 | +1,53 | 721,0 | 13 | | Mitsubishi Fin Gr* | 1590,0 | +2,58 | 1550,0 | 44 | | Mitsubishi Electric | 912,0 | +1,00 | 903,0 | 9700 | | NEC Corp | 624,0 | +0,81 | 619,0 | 11534 | | Nippon Steel Corp | 469,0 | +1,52 | 462,0 | 93484 | | Nissan Motor Co | 1213,0 | -0,49 | 1219,0 | 11741 | | NTT* | 572,0 | +0,88 | 567,0 | 26 | | NTT DoCoMo* | 169,0 | +1,20 | 167,0 | 99 | | Pioneer | 2050,0 | +0,99 | 2030,0 | 2819 | | Ricoh | 2305,0 | +0,66 | 2290,0 | 4050 | | Seikisui House | 1782,0 | +2,65 | 1736,0 | 3562 | | Shin-Etsu Chem | 6790,0 | -0,44 | 6820,0 | 2169 | | Sony | 5170,0 | -0,19 | 5180,0 | 5995 | | Sumitomo Chem | 922,0 | +1,88 | 905,0 | 5297 | | TDK Corp | 8800,0 | +3,41 | 8510,0 | 1091 | | Toshiba Corp | 727,0 | +1,25 | 718,0 | 20525 | | Toyota Motor Co | 6290,0 | +1,62 | 6190,0 | 8979 | | Гонконг (HKD) | | Cheung Kong | 85,95 | +1,36 | 84,80 | 5454 | | China Mobile | 52,10 | +4,51 | 49,85 | 32243 | | China Unicom | 7,20 | +1,55 | 7,09 | 19576 | | CLP Holdings | 46,35 | +1,64 | 45,60 | 2630 | | CNOOC | 6,91 | +1,62 | 6,80 | 87115 | | Hang Seng Bank | 99,85 | +0,55 | 99,30 | 2042 | | Henderson Land | 43,70 | +0,34 | 43,55 | 3586 | | HSBC Holdings | 142,20 | +0,78 | 141,10 | 23293 | | Hutchison | 72,80 | +0,62 | 72,35 | 9278 | | Франция (EUR) | | Alcatel | 8,79 | +2,81 | 8,55 | 11870 | | Axa | 28,28 | +2,69 | 27,54 | 7949 | | BNP Paribas | 80,35 | +1,32 | 79,30 | 4522 | | Bouygues | 39,74 | +1,04 | 39,33 | 1476 | | Danone | 105,20 | +0,86 | 104,30 | 754 | | EADS | 24,56 | +1,32 | 24,24 | 6578 | | France Telecom | 16,30 | +0,93 | 16,15 | 10255 | | Lafarge | 97,10 | +0,21 | 96,90 | 910 | | Michelin | 46,83 | +2,83 | 45,54 | 1040 | | Peugeot | 40,45 | +2,15 | 39,60 | 1846 | | Renault | 86,30 | +2,13 | 84,50 | 870 | | Sanofi-Synthelab | 68,85 | -1,01 | 69,55 | 9276 | | Schneider Elec | 82,70 | +0,36 | 82,40 | 808 | | STMicroelectronics | 11,87 | +1,89 | 11,65 | 3253 | | Total Fina Elf | 52,95 | +1,92 | 51,95 | 8668 | | Великобритания (GBp) | | ARM Holdings | 114,75 | +1,31 | 114,25 | 4475 | | BAE System | 341,25 | +0,22 | 340,50 | 20580 | | Barclays | 647,00 | +1,74 | 633,00 | 44446 | | BP | 613,45 | +0,90 | 614,00 | 76758 | | BAT | 1428,28 | +0,85 | 1417,00 | 3654 | | British Airways | 390,00 | +3,11 | 378,25 | 17017 | | British Telecom | 243,54 | +2,57 | 243,25 | 76463 | | Cable & Wireless | 121,75 | +1,46 | 120,00 | 16582 | | Cadbury Schweppes | 530,10 | — | 531,00 | 5375 | | HSBC Hldg | 965,50 | +1,63 | 950,00 | 26765 | | Lloyds TSB Grp | 511,44 | -1,82 | 521,00 | 28270 | | Marks & Spencer | 575,50 | +0,09 | 575,00 | 6597 | | Prudential | 556,00 | -0,09 | 556,50 | 19262 | | Reuters Group | 380,00 | +0,26 | 379,00 | 5922 | | Rio Tinto | 2722,00 | -1,02 | 2750,00 | 7985 | | Sainsbury | 352,02 | +0,35 | 352,75 | 6422 | | Unilever | 1204,00 | +0,92 | 1193,00 | 3598 | | Vodafone Airtch | 116,56 | +1,30 | 115,00 | 251513 | | Германия (EUR) | | Allianz AG | 127,78 | +1,17 | 126,30 | 2776 | | BASF | 62,39 | +1,45 | 61,50 | 3284 | | Bayer AG | 38,06 | +1,28 | 37,58 | 3394 | | BMW | 39,26 | +1,32 | 38,75 | 2411 | | Commerzbank AG | 25,76 | -8,39 | 28,12 | 27508 | | Daimler-Chrysler | 40,12 | +1,78 | 39,42 | 5474 | | Deutsche Bank n | 85,95 | -0,10 | 86,04 | 5667 | | Dt Telekom n | 12,08 | — | 12,08 | 33428 | | Hypovereinsbank | 32,47 | -0,95 | 32,78 | 473 | | Infineon Tech | 8,42 | +1,69 | 8,28 | 18963 | | Merck KGaA | 69,33 | -0,04 | 69,36 | 305 | | Munich Re | 114,43 | +1,54 | 112,70 | 2087 | | Sap AG | 139,77 | +1,05 | 138,32 | 1736 | | Siemens | 63,11 | +1,71 | 62,05 | 5374 | | Volkswagen AG | 61,21 | +3,22 | 59,30 | 3862 | | Финляндия (EUR) | | Nokia | 15,62 | +2,83 | 15,19 | 26100 | | Stora Enso | 11,10 | -0,72 | 11,18 | 4710 | | Швейцария (CHF) | | Ciba Special | 63,30 | -1,48 | 64,25 | 753 | | Lonza Grp AG | 80,10 | +0,06 | 80,05 | 350 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,10 | +1,51 | 66,10 | 9702 | | Nestle | 405,75 | +1,00 | 401,75 | 795 | | Novartis | 68,75 | +1,40 | 67,80 | 4646 | | Roche | 231,70 | +3,12 | 224,70 | 33 | | Swiss Re | 90,85 | +0,78 | 90,15 | 1156 | | UBS AG | 65,65 | +1,08 | 64,95 | 6984 | | Zurich Fin | 276,50 | +0,45 | 275,25 | 643 | | Швеция (SEK) | | ABB | 93,75 | +1,63 | 92,25 | 1693aaz | | Electrolux | 104,50 | +0,97 | 103,50 | 2220 | | Ericsson | 21,70 | +0,46 | 21,60 | 119263 | | Nordea | 88,00 | — | 88,00 | 13436 | | Volvo | 378,50 | +0,40 | 377,00 | 1227 | | Италия (EUR) | | Fiat | 11,08 | +0,61 | 11,02 | 7050 | | Голландия (EUR) | | ABN Amro Hld | 20,84 | +0,05 | 20,83 | 9582 | | Aegon NV | 13,37 | +0,91 | 13,25 | 7152 | | Ahold Kon | 6,93 | -1,14 | 7,01 | 11416 | | Fortis | 28,35 | +0,60 | 28,18 | 3899 | | ING Grp | 32,42 | +1,44 | 31,96 | 8441 | | Philips | 25,44 | -0,55 | 25,58 | 7970 | | Россия (ADR) | | АФК Система | 23,28 | +1,09 | 22,90 | 372 | | Вимм-Билль-Данн | 43,15 | -0,69 | 43,45 | 40 | | Вымпелком | 50,64 | +3,66 | 48,85 | 342 | | Газпром | 45,77 | +3,75 | 44,24 | 5938 | | ЛУКОЙЛ | 91,60 | +2,22 | 89,90 | 1518 | | Мобильные телесистемы | 35,77 | +4,90 | 34,10 | 907 | | Норильский никель | 141,00 | +2,55 | 137,50 | 442 | | Пятерочка | 17,65 | +2,32 | 17,25 | 120 | | РАО ЕЭС России | 75,76 | +1,73 | 75,20 | 193 | | Ростелеком | 28,50 | +0,53 | 28,35 | 32 | | Стальная группа Мечел | 23,03 | +3,51 | 22,25 | 957 | | Сургутнефтегаз | 78,25 | +0,89 | 78,60 | 497 | | Татнефть | 113,51 | +7,55 | 105,54 | 106 | | ЮКОС | 3,10 | +3,33 | 3,00 | 141 | | Канада (CAD) | | Alcan Inc | 52,22 | -0,78 | 52,63 | 660 | | Bank of Montreal | 63,91 | +0,72 | 63,45 | 504 | | Bank Nova Scotia | 46,79 | +0,93 | 46,36 | 491 | | BCE Inc | 26,70 | +1,29 | 26,36 | 1051 | | Imperial Oil | 45,08 | +3,11 | 43,72 | 472 | | Loblaw Cos Ltd | 48,46 | -0,27 | 48,59 | 407 | | Nortel Networks | 2,25 | -0,88 | 2,27 | 3009 | | Royal Bank of Canada | 47,38 | +1,33 | 46,76 | 573 | | США ($) | | Abbott Labs | 47,54 | -0,27 | 47,67 | 1530 | | Agilent Tech | 28,18 | +4,06 | 27,08 | 439 | | Alcoa | 28,91 | -0,48 | 29,05 | 2219 | | Allstate Corp | 55,76 | -0,16 | 55,85 | 449 | | Alltel | 54,95 | +1,67 | 54,05 | 737 | | Amer Electric Power | 36,63 | +0,30 | 36,52 | 264 | | Amer Express Co | 52,19 | -0,15 | 52,27 | 1043 | | AIG | 58,98 | -1,17 | 59,68 | 2980 | | Amgen | 68,35 | +1,98 | 67,02 | 2986 | | Analog Devices | 33,06 | +2,48 | 32,26 | 1006 | | Anheuser-Busch | 48,16 | +0,19 | 48,07 | 601 | | Time Warner Inc | 16,20 | +0,06 | 16,19 | 3925 | | Apple Comp Inc | 65,17 | +0,60 | 64,78 | 18913 | | Applied Materials | 15,52 | +1,77 | 15,25 | 6380 | | Automatic Data Proc | 46,01 | +1,12 | 45,50 | 443 | | Bank of America | 52,19 | +0,25 | 52,06 | 2408 | | Bank of New York | 33,99 | +0,77 | 33,73 | 540 | | Baxter Int | 42,34 | -0,19 | 42,42 | 442 | | BCE Inc | 23,84 | +1,71 | 23,44 | 65 | | Bellsouth Corp | 40,45 | +0,82 | 40,12 | 1453 | | Berkshire cl a* | 92,85 | -0,16 | 93,00 | 1 | | Berkshire cl b* | 3,09 | -0,13 | 3,10 | 4 | | Boeing Co | 78,61 | +0,98 | 78,15 | 1220 | | Bristol Myers sq | 21,41 | +0,94 | 21,21 | 10155 | | Cardinal Health | 67,06 | +0,46 | 66,75 | 305 | | Carnival | 38,14 | +0,93 | 37,79 | 761 | | Caterpillar Inc | 71,06 | -0,75 | 71,60 | 2057 | | ChevronTexaco | 68,12 | +1,37 | 67,20 | 3044 | | Cigna | 108,86 | +1,27 | 107,50 | 380 | | Cisco | 19,89 | +14,99 | 17,29 | 126515 | | Citigroup | 48,53 | +0,46 | 48,31 | 2505 | | Coca-Cola Co | 44,00 | +0,43 | 43,81 | 921 | | Colgate Palmoliv | 59,24 | +0,56 | 58,91 | 404 | | Costco Wholesale | 51,35 | -0,60 | 51,66 | 1349 | | Daimler-Chrysler | 51,93 | +2,93 | 50,45 | 175 | | Dow Chemical Co | 36,18 | +0,86 | 35,87 | 947 | | Du Pont Co | 39,54 | +0,84 | 39,21 | 738 | | Eastman Kodak | 19,40 | +1,62 | 19,09 | 731 | | Eli Lilly | 55,86 | +1,29 | 55,15 | 635 | | EMC Corp | 9,78 | +1,14 | 9,67 | 3473 | | Emerson Electric | 79,68 | +0,92 | 79,39 | 541 | | Exelon | 58,88 | +1,05 | 58,27 | 877 | | Exxon Mobil | 70,28 | +1,46 | 69,27 | 6658 | | Fannie Mae | 47,32 | +0,15 | 47,25 | 558 | | First Data Corp | 40,63 | +1,60 | 39,99 | 549 | | Ford Motor Co | 7,46 | +1,22 | 7,37 | 7918 | | Gap Inc | 16,75 | -0,30 | 16,80 | 794 | | Genentech | 80,94 | +0,52 | 80,52 | 390 | | General Elec Co | 32,69 | +1,08 | 32,34 | 3491 | | General Motors | 31,56 | +2,27 | 31,11 | 2181 | | Goldman Sachs Gr | 153,41 | +1,29 | 151,45 | 1152 | | HJ Heinz Co | 42,47 | +0,45 | 42,28 | 528 | | Halliburton Co | 34,21 | +3,48 | 33,06 | 3553 | | HCA-Healthcare | 49,16 | — | 49,16 | 1236 | | Hewlett-Packard | 33,50 | +1,85 | 32,89 | 2932 | | Home Depot Inc | 33,87 | -1,34 | 34,33 | 2867 | | Honeywell Int | 37,96 | +0,05 | 37,94 | 792 | | Illinois Tool Works | 45,13 | -0,07 | 45,16 | 452 | | Intel Corp | 17,74 | +2,19 | 17,36 | 23805 | | IBM | 76,16 | +1,10 | 75,33 | 1495 | | Intl Paper | 35,19 | +1,79 | 34,57 | 986 | | Johnson&Johnson | 63,62 | +0,09 | 63,56 | 1332 | | J P Morgan Chase | 45,10 | +0,24 | 44,99 | 2320 | | Kimberly-Clark | 61,69 | +0,60 | 61,32 | 226 | | Kohls | 58,43 | +0,05 | 58,40 | 756 | | Kroger | 22,71 | -0,44 | 22,81 | 1310 | | Lehman Brothers | 67,09 | +1,19 | 66,30 | 889 | | Lockheed Martin | 82,83 | -0,24 | 83,03 | 865 | | Lowes Cos | 27,67 | -2,26 | 28,31 | 2704 | | Lucent Tech | 2,14 | +4,39 | 2,05 | 8056 | | Marsh & McLennan | 25,24 | -0,36 | 25,33 | 438 | | McDonalds Corp | 34,85 | -0,88 | 35,16 | 1778 | | Medtronic | 43,63 | +1,75 | 42,88 | 2679 | | Merck & Co | 41,63 | +1,59 | 40,98 | 2145 | | Merrill Lynch | 73,17 | +1,36 | 72,19 | 974 | | Metlife Inc | 52,56 | +0,23 | 52,44 | 739 | | Micron Tech | 15,79 | +2,20 | 15,45 | 1763 | | Microsoft | 24,58 | +0,99 | 24,34 | 19716 | | Minnesota Mining | 68,81 | +0,36 | 68,56 | 1122 | | Motorola Inc | 23,25 | +1,93 | 22,81 | 4339 | | Occidental Petr | 107,69 | +2,15 | 105,42 | 1009 | | Omnicom Group | 86,78 | +0,14 | 86,66 | 498 | | Oracle Corp | 15,19 | +2,64 | 14,80 | 20325 | | Pfizer Inc | 26,27 | +1,35 | 26,16 | 5523 | | Philip Morris | 80,22 | -0,10 | 80,30 | 1078 | | Raytheon Co | 45,06 | +0,67 | 44,76 | 809 | | Schering-plough | 20,49 | +1,54 | 20,18 | 1239 | | Tenet Healthcare | 5,89 | +0,86 | 5,84 | 688 | | Texas Instrument | 31,03 | +2,75 | 30,20 | 4098 | | Textron Inc | 88,21 | +0,02 | 88,19 | 125 | | Time Warner Inc | 16,20 | +0,06 | 16,19 | 3925 | | Tyco Int | 25,76 | +1,42 | 25,40 | 2917 | | Unisys Corp | 5,00 | +1,21 | 4,94 | 228 | | UPS | 65,74 | -0,68 | 66,19 | 1335 | | United Tech | 61,90 | +0,03 | 61,88 | 724 | | Unitedhealth Gr | 49,90 | +0,97 | 49,42 | 1126 | | US Bancorp | 32,41 | +0,46 | 32,26 | 1282 | | Verizon Comm | 34,31 | +2,30 | 33,54 | 3854 | | Wachovia | 54,74 | +0,24 | 54,61 | 1167 | | Wal-Mart Stores | 44,33 | -0,29 | 44,46 | 2532 | | Walt Disney Co | 29,90 | +3,17 | 28,98 | 4680 | | Washington Mutual | 44,28 | -0,81 | 44,64 | 1080 | | Wells Fargo | 70,66 | -1,13 | 71,47 | 2551 | | Xerox Corp | 14,56 | -0,95 | 14,70 | 894 |
|
